GMA Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.100 | 6.100 | 6.000 | 6.080 | 5.677 | 312,600 |
| 2026-01-22 | 6.100 | 6.120 | 6.000 | 6.100 | 5.696 | 610,200 |
| 2026-01-21 | 5.900 | 6.100 | 5.850 | 6.100 | 5.696 | 1,092,200 |
| 2026-01-20 | 5.770 | 5.910 | 5.740 | 5.900 | 5.509 | 1,138,200 |
| 2026-01-19 | 5.780 | 5.780 | 5.700 | 5.770 | 5.388 | 174,100 |
| 2026-01-16 | 5.840 | 5.840 | 5.680 | 5.780 | 5.397 | 486,500 |
| 2026-01-15 | 5.830 | 5.860 | 5.800 | 5.840 | 5.453 | 510,900 |
| 2026-01-14 | 5.860 | 5.920 | 5.800 | 5.900 | 5.509 | 731,000 |
| 2026-01-13 | 5.820 | 5.880 | 5.730 | 5.860 | 5.472 | 276,200 |
| 2026-01-12 | 5.750 | 5.820 | 5.730 | 5.820 | 5.435 | 868,000 |
| 2026-01-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.369 | 379,700 |
| 2026-01-08 | 5.650 | 5.700 | 5.650 | 5.700 | 5.323 | 587,500 |
| 2026-01-07 | 5.600 | 5.650 | 5.590 | 5.650 | 5.276 | 374,500 |
| 2026-01-06 | 5.550 | 5.590 | 5.520 | 5.590 | 5.220 | 336,400 |
| 2026-01-05 | 5.450 | 5.550 | 5.450 | 5.550 | 5.183 | 421,000 |
| 2026-01-02 | 5.420 | 5.450 | 5.400 | 5.450 | 5.089 | 362,100 |
| 2025-12-29 | 5.380 | 5.450 | 5.380 | 5.410 | 5.052 | 313,000 |
| 2025-12-26 | 5.330 | 5.380 | 5.320 | 5.380 | 5.024 | 167,500 |
| 2025-12-23 | 5.360 | 5.360 | 5.320 | 5.330 | 4.977 | 121,600 |
| 2025-12-22 | 5.290 | 5.370 | 5.290 | 5.370 | 5.014 | 151,500 |
| 2025-12-19 | 5.300 | 5.340 | 5.290 | 5.290 | 4.940 | 96,700 |
| 2025-12-18 | 5.280 | 5.350 | 5.250 | 5.350 | 4.996 | 71,700 |
| 2025-12-17 | 5.270 | 5.490 | 5.250 | 5.250 | 4.902 | 288,900 |
| 2025-12-16 | 5.280 | 5.290 | 5.240 | 5.270 | 4.921 | 169,500 |
| 2025-12-15 | 5.250 | 5.280 | 5.160 | 5.280 | 4.930 | 570,600 |
| 2025-12-12 | 5.290 | 5.340 | 5.220 | 5.250 | 4.902 | 88,900 |
| 2025-12-11 | 5.290 | 5.330 | 5.280 | 5.280 | 4.930 | 82,800 |
| 2025-12-10 | 5.250 | 5.300 | 5.180 | 5.290 | 4.940 | 347,900 |
| 2025-12-09 | 5.250 | 5.270 | 5.160 | 5.170 | 4.828 | 205,500 |
| 2025-12-05 | 5.260 | 5.280 | 5.250 | 5.250 | 4.902 | 81,500 |
| 2025-12-04 | 5.180 | 5.270 | 5.180 | 5.260 | 4.912 | 132,100 |
| 2025-12-03 | 5.170 | 5.250 | 5.170 | 5.180 | 4.837 | 85,500 |
| 2025-12-02 | 5.180 | 5.200 | 5.170 | 5.170 | 4.828 | 118,900 |
| 2025-12-01 | 5.200 | 5.230 | 5.100 | 5.180 | 4.837 | 654,000 |
| 2025-11-28 | 5.200 | 5.200 | 5.100 | 5.200 | 4.856 | 653,400 |
| 2025-11-27 | 5.200 | 5.210 | 5.160 | 5.200 | 4.856 | 182,200 |
| 2025-11-26 | 5.200 | 5.240 | 5.100 | 5.200 | 4.856 | 639,400 |
| 2025-11-25 | 5.220 | 5.240 | 5.190 | 5.200 | 4.856 | 312,200 |
| 2025-11-24 | 5.220 | 5.230 | 5.200 | 5.220 | 4.874 | 224,700 |
| 2025-11-21 | 5.220 | 5.230 | 5.180 | 5.190 | 4.846 | 227,600 |
| 2025-11-20 | 5.210 | 5.230 | 5.200 | 5.220 | 4.874 | 141,500 |
| 2025-11-19 | 5.250 | 5.250 | 5.180 | 5.220 | 4.874 | 165,700 |
| 2025-11-18 | 5.270 | 5.270 | 5.150 | 5.250 | 4.902 | 117,600 |
| 2025-11-17 | 5.250 | 5.290 | 5.140 | 5.270 | 4.921 | 322,700 |
| 2025-11-14 | 5.400 | 5.430 | 5.270 | 5.300 | 4.949 | 600,200 |
| 2025-11-13 | 5.380 | 5.430 | 5.380 | 5.400 | 5.042 | 67,500 |
| 2025-11-12 | 5.360 | 5.400 | 5.360 | 5.380 | 5.024 | 77,300 |
| 2025-11-11 | 5.430 | 5.440 | 5.350 | 5.360 | 5.005 | 68,000 |
| 2025-11-10 | 5.370 | 5.450 | 5.360 | 5.430 | 5.070 | 135,300 |
| 2025-11-07 | 5.430 | 5.430 | 5.370 | 5.370 | 5.014 | 131,500 |
| 2025-11-06 | 5.410 | 5.460 | 5.400 | 5.430 | 5.070 | 109,100 |
| 2025-11-05 | 5.440 | 5.450 | 5.350 | 5.410 | 5.052 | 295,300 |
| 2025-11-04 | 5.420 | 5.440 | 5.370 | 5.430 | 5.070 | 277,100 |
| 2025-11-03 | 5.410 | 5.450 | 5.390 | 5.420 | 5.061 | 179,900 |
| 2025-10-30 | 5.410 | 5.440 | 5.400 | 5.410 | 5.052 | 75,100 |
| 2025-10-29 | 5.410 | 5.410 | 5.400 | 5.410 | 5.052 | 95,400 |
| 2025-10-28 | 5.410 | 5.410 | 5.390 | 5.400 | 5.042 | 251,200 |
| 2025-10-27 | 5.410 | 5.440 | 5.380 | 5.410 | 5.052 | 228,800 |
| 2025-10-24 | 5.410 | 5.450 | 5.400 | 5.410 | 5.052 | 165,500 |
| 2025-10-23 | 5.440 | 5.450 | 5.410 | 5.410 | 5.052 | 108,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.4000 PHP |
| 2025-04-28 | 0.5000 PHP |
| 2024-04-23 | 0.6000 PHP |
| 2023-04-18 | 1.1000 PHP |
| 2022-04-20 | 1.4500 PHP |
| 2021-04-19 | 1.3500 PHP |
| 2020-06-19 | 0.3000 PHP |
| 2019-04-15 | 0.4500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.